RVI

RVI
🏛️ russian-federation →
35.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.92 30.68 27.14 28.35 0.0M
2023-12-28 27.23 28.61 26.11 26.88 0.0M
2023-12-27 26.97 26.97 24.55 25.87 0.0M
2023-12-26 24.33 26.28 24.13 25.77 0.0M
2023-12-25 24.27 27.07 24.26 25.90 0.0M
2023-12-22 25.17 25.86 22.68 22.86 0.0M
2023-12-21 26.65 27.33 24.15 24.67 0.0M
2023-12-20 26.57 31.71 25.61 25.90 0.0M
2023-12-19 27.51 27.51 24.60 26.30 0.0M
2023-12-18 25.13 28.68 22.42 26.34 0.0M
2023-12-15 24.91 26.03 22.68 24.79 0.0M
2023-12-14 26.52 26.69 20.76 25.55 0.0M
2023-12-13 24.86 26.31 19.96 26.28 0.0M
2023-12-12 27.16 27.35 23.01 26.35 0.0M
2023-12-11 23.88 27.37 22.36 27.37 0.0M
2023-12-08 26.44 26.46 22.99 23.97 0.0M
2023-12-07 28.79 31.24 25.78 26.75 0.0M
2023-12-06 26.31 29.39 26.16 28.77 0.0M
2023-12-05 26.89 28.44 25.42 27.41 0.0M
2023-12-04 27.43 29.37 25.48 28.16 0.0M
2023-12-01 26.13 28.27 26.01 26.55 0.0M
2023-11-30 25.33 29.19 24.65 25.65 0.0M
2023-11-29 24.52 26.04 23.84 25.03 0.0M
2023-11-28 23.72 26.32 23.04 24.42 0.0M
2023-11-27 23.29 25.27 22.66 23.66 0.0M
2023-11-24 22.22 23.75 21.06 22.05 0.0M
2023-11-23 22.44 23.19 21.67 22.98 0.0M
2023-11-22 22.18 23.31 21.66 22.48 0.0M
2023-11-21 21.86 22.06 20.58 21.95 0.0M
2023-11-20 22.06 22.55 20.15 20.85 0.0M
2023-11-17 21.29 22.07 19.68 21.99 0.0M
2023-11-16 21.08 22.64 19.07 21.43 0.0M
2023-11-15 19.24 23.64 18.87 20.13 0.0M
2023-11-14 22.70 27.13 19.26 19.26 0.0M
2023-11-13 23.91 23.91 14.84 22.53 0.0M
2023-11-10 24.12 25.69 20.70 25.69 0.0M
2023-11-09 24.75 27.53 22.31 24.58 0.0M
2023-11-08 26.08 27.33 24.10 24.71 0.0M
2023-11-07 25.31 25.84 24.38 25.43 0.0M
2023-11-06 25.21 25.87 24.20 25.07 0.0M
2023-11-03 25.59 25.62 23.60 23.63 0.0M
2023-11-02 25.17 27.08 24.85 25.45 0.0M
2023-11-01 28.07 28.19 24.43 24.66 0.0M
2023-10-31 25.57 28.87 25.21 27.39 0.0M
2023-10-30 25.96 25.96 24.44 25.11 0.0M
2023-10-27 25.61 26.03 24.09 25.01 0.0M
2023-10-26 25.28 26.86 25.07 25.47 0.0M
2023-10-25 26.32 26.32 24.75 25.75 0.0M
2023-10-24 25.38 26.65 24.81 26.22 0.0M
2023-10-23 23.72 26.24 23.25 25.19 0.0M
2023-10-20 24.76 25.11 21.15 22.88 0.0M
2023-10-19 26.36 27.28 24.38 24.42 0.0M
2023-10-18 26.79 27.42 25.68 26.93 0.0M
2023-10-17 27.24 28.59 25.79 26.98 0.0M
2023-10-16 26.21 29.00 26.04 26.88 0.0M
2023-10-13 25.06 28.08 23.06 26.57 0.0M
2023-10-12 26.33 28.90 21.55 22.53 0.0M
2023-10-11 23.43 28.55 23.43 28.45 0.0M
2023-10-10 25.88 28.25 25.85 26.17 0.0M
2023-10-09 24.21 29.85 24.16 24.91 0.0M
2023-10-06 28.14 31.15 27.00 27.04 0.0M
2023-10-05 30.26 32.15 28.15 28.95 0.0M
2023-10-04 28.72 34.56 28.57 28.69 0.0M
2023-10-03 28.91 30.55 28.65 28.71 0.0M
2023-10-02 25.64 31.31 25.64 28.81 0.0M
2023-09-29 29.98 30.04 27.14 27.20 0.0M
2023-09-28 29.32 30.58 28.88 29.65 0.0M
2023-09-27 33.02 33.02 28.35 28.93 0.0M
2023-09-26 31.68 32.39 30.36 30.50 0.0M
2023-09-25 30.51 31.62 30.02 31.57 0.0M
2023-09-22 31.51 31.70 29.16 30.12 0.0M
2023-09-21 29.90 32.41 28.81 31.83 0.0M
2023-09-20 30.01 32.46 28.59 30.19 0.0M
2023-09-19 28.85 30.35 26.87 30.11 0.0M
2023-09-18 30.97 30.97 26.76 28.69 0.0M
2023-09-15 28.36 30.42 27.72 30.41 0.0M
2023-09-14 23.11 29.63 22.89 27.96 0.0M
2023-09-13 27.11 27.51 21.03 22.47 0.0M
2023-09-12 27.55 28.59 26.29 26.29 0.0M
2023-09-11 28.30 30.12 26.87 27.47 0.0M
2023-09-08 26.01 29.14 25.91 27.54 0.0M
2023-09-07 28.63 31.72 25.78 25.89 0.0M
2023-09-06 25.52 28.67 25.52 28.61 0.0M
2023-09-05 24.43 26.62 24.36 25.66 0.0M
2023-09-04 25.27 25.38 22.91 24.34 0.0M
2023-09-01 24.70 25.56 24.28 25.18 0.0M
2023-08-31 25.10 25.30 24.01 24.56 0.0M
2023-08-30 26.68 26.78 24.90 25.13 0.0M
2023-08-29 27.41 28.03 25.53 26.06 0.0M
2023-08-28 29.72 29.72 27.21 27.22 0.0M
2023-08-25 27.87 29.05 26.06 28.48 0.0M
2023-08-24 29.77 29.84 27.29 27.61 0.0M
2023-08-23 25.43 29.10 25.26 28.91 0.0M
2023-08-22 25.54 26.88 24.52 25.42 0.0M
2023-08-21 26.09 27.50 24.75 25.25 0.0M
2023-08-18 28.87 29.22 25.38 25.56 0.0M
2023-08-17 28.41 30.14 27.95 28.80 0.0M
2023-08-16 30.38 30.50 27.41 28.28 0.0M
2023-08-15 30.53 31.85 27.14 30.31 0.0M
2023-08-14 28.87 30.69 25.54 30.30 0.0M
2023-08-11 27.93 28.53 25.15 28.10 0.0M
2023-08-10 28.72 29.10 25.93 27.97 0.0M
2023-08-09 29.80 30.07 27.40 28.51 0.0M
2023-08-08 30.93 31.40 29.45 29.98 0.0M
2023-08-07 31.89 32.72 29.66 30.73 0.0M
2023-08-04 24.05 31.07 23.80 30.74 0.0M
2023-08-03 25.79 26.57 23.80 23.89 0.0M
2023-08-02 24.28 27.02 23.83 26.20 0.0M
2023-08-01 22.60 24.36 22.54 24.02 0.0M
2023-07-31 25.20 25.65 22.17 22.29 0.0M
2023-07-28 24.52 24.58 23.31 23.45 0.0M
2023-07-27 25.83 26.02 24.32 24.46 0.0M
2023-07-26 26.78 26.80 25.64 25.96 0.0M
2023-07-25 26.07 26.65 25.85 26.36 0.0M
2023-07-24 26.96 27.61 25.50 25.70 0.0M
2023-07-21 26.25 26.50 24.69 25.65 0.0M
2023-07-20 27.88 28.12 25.47 26.00 0.0M
2023-07-19 28.28 28.59 27.27 27.34 0.0M
2023-07-18 28.31 28.88 27.08 28.15 0.0M
2023-07-17 28.47 31.56 27.86 28.09 0.0M
2023-07-14 29.26 29.40 27.36 28.51 0.0M
2023-07-13 31.42 32.04 25.25 29.00 0.0M
2023-07-12 30.62 33.54 25.80 31.03 0.0M
2023-07-11 26.30 30.94 25.73 30.59 0.0M
2023-07-10 32.31 32.37 26.01 26.09 0.0M
2023-07-07 33.12 33.43 30.07 30.49 0.0M
2023-07-06 33.54 35.07 32.20 32.72 0.0M
2023-07-05 35.39 36.69 33.61 34.00 0.0M
2023-07-04 33.90 35.34 33.37 35.33 0.0M
2023-07-03 35.40 35.65 32.43 34.00 0.0M
2023-06-30 31.51 35.82 31.44 35.78 0.0M
2023-06-29 29.97 32.70 28.95 31.41 0.0M
2023-06-28 27.27 30.97 26.88 30.09 0.0M
2023-06-27 27.15 28.09 26.14 27.13 0.0M
2023-06-26 30.88 31.35 26.22 26.81 0.0M
2023-06-23 23.64 31.05 23.41 30.82 0.0M
2023-06-22 22.82 24.00 22.54 23.53 0.0M
2023-06-21 25.44 26.37 22.08 22.41 0.0M
2023-06-20 25.26 25.76 24.70 25.23 0.0M
2023-06-19 26.36 26.44 24.79 25.00 0.0M
2023-06-16 25.87 26.20 24.47 24.92 0.0M
2023-06-15 27.10 27.62 25.56 25.68 0.0M
2023-06-14 26.39 29.10 25.57 28.59 0.0M
2023-06-13 36.08 36.92 25.50 26.15 0.0M
2023-06-09 38.26 38.28 25.67 35.67 0.0M
2023-06-08 30.47 38.46 13.39 38.32 0.0M
2023-06-07 32.85 35.41 16.58 30.28 0.0M
2023-06-06 33.75 34.12 31.36 32.61 0.0M
2023-06-05 32.34 33.94 32.14 33.16 0.0M
2023-06-02 32.69 34.62 30.24 30.98 0.0M
2023-06-01 31.73 34.02 30.99 32.41 0.0M
2023-05-31 32.38 33.30 30.68 31.81 0.0M
2023-05-30 32.58 33.56 30.75 31.98 0.0M
2023-05-29 32.04 34.83 30.61 32.97 0.0M
2023-05-26 30.23 30.98 29.55 30.13 0.0M
2023-05-25 31.50 36.19 30.04 30.24 0.0M
2023-05-24 30.76 38.19 29.99 31.34 0.0M
2023-05-23 32.18 34.95 30.37 30.47 0.0M
2023-05-22 33.06 34.00 31.23 32.12 0.0M
2023-05-19 33.08 33.10 30.54 30.54 0.0M
2023-05-18 32.28 33.71 31.68 32.74 0.0M
2023-05-17 34.48 35.59 32.74 32.74 0.0M
2023-05-16 33.37 34.91 32.96 34.66 0.0M
2023-05-15 34.15 35.12 32.30 33.57 0.0M
2023-05-12 31.69 35.20 30.23 34.18 0.0M
2023-05-11 32.89 34.37 29.46 30.22 0.0M
2023-05-10 31.64 33.04 28.27 32.40 0.0M
2023-05-08 32.82 33.47 30.99 31.43 0.0M
2023-05-05 31.10 32.71 28.49 31.86 0.0M
2023-05-04 31.00 32.18 30.83 31.34 0.0M
2023-05-03 29.29 30.97 28.49 30.49 0.0M
2023-05-02 28.48 29.38 26.82 29.10 0.0M
2023-04-28 28.44 29.02 26.39 27.66 0.0M
2023-04-27 30.44 30.70 28.12 28.33 0.0M
2023-04-26 30.66 30.71 29.84 30.11 0.0M
2023-04-25 31.27 32.03 30.51 30.64 0.0M
2023-04-24 32.27 32.47 30.97 31.02 0.0M
2023-04-21 31.65 33.00 30.75 30.89 0.0M
2023-04-20 32.58 32.70 30.85 31.54 0.0M
2023-04-19 31.18 32.47 29.84 31.97 0.0M
2023-04-18 31.29 31.80 30.25 30.53 0.0M
2023-04-17 33.74 34.46 30.60 31.08 0.0M
2023-04-14 31.33 33.29 30.72 31.48 0.0M
2023-04-13 31.89 32.49 30.73 30.78 0.0M
2023-04-12 32.56 34.88 31.54 31.83 0.0M
2023-04-11 33.55 33.70 31.93 32.59 0.0M
2023-04-10 33.02 33.73 32.34 33.34 0.0M
2023-04-07 35.82 36.88 31.50 32.12 0.0M
2023-04-06 34.11 35.16 33.80 35.10 0.0M
2023-04-05 34.41 34.81 33.16 34.03 0.0M
2023-04-04 32.50 35.55 32.25 34.26 0.0M
2023-04-03 34.25 35.52 32.24 33.04 0.0M
2023-03-31 32.57 34.09 31.89 33.14 0.0M
2023-03-30 32.90 33.15 32.09 32.47 0.0M
2023-03-29 32.81 33.31 32.05 32.40 0.0M
2023-03-28 31.88 32.71 31.49 32.43 0.0M
2023-03-27 31.40 32.40 30.75 31.71 0.0M
2023-03-24 33.27 33.46 29.65 29.66 0.0M
2023-03-23 33.96 34.69 32.10 32.86 0.0M
2023-03-22 31.46 34.40 30.45 34.22 0.0M
2023-03-21 31.75 33.24 30.15 31.33 0.0M
2023-03-20 32.76 33.66 29.68 31.56 0.0M
2023-03-17 33.92 33.92 30.17 32.10 0.0M
2023-03-16 35.95 38.18 33.21 33.30 0.0M
2023-03-15 39.58 39.70 32.84 36.61 0.0M
2023-03-14 36.56 41.64 28.85 39.10 0.0M
2023-03-13 34.32 36.88 31.04 36.12 0.0M
2023-03-10 32.99 40.92 31.81 32.72 0.0M
2023-03-09 32.66 35.77 31.13 32.44 0.0M
2023-03-07 35.83 36.65 27.51 30.64 0.0M
2023-03-06 39.66 40.77 35.20 35.87 0.0M
2023-03-03 40.68 41.35 38.20 38.92 0.0M
2023-03-02 41.46 44.90 40.59 40.61 0.0M
2023-03-01 43.96 44.33 38.80 40.89 0.0M
2023-02-28 41.63 44.92 41.57 44.12 0.0M
2023-02-27 42.64 44.00 41.46 41.57 0.0M
2023-02-24 42.73 45.25 39.50 40.42 0.0M
2023-02-22 45.45 45.63 41.47 41.49 0.0M
2023-02-21 48.10 51.24 44.26 45.68 0.0M
2023-02-20 44.42 48.24 43.78 47.81 0.0M
2023-02-17 44.00 44.83 42.46 43.00 0.0M
2023-02-16 43.04 44.37 42.61 43.28 0.0M
2023-02-15 35.94 43.13 35.94 42.63 0.0M
2023-02-14 31.29 36.09 31.05 34.95 0.0M
2023-02-13 30.10 31.42 29.18 31.29 0.0M
2023-02-10 28.39 29.34 25.84 28.57 0.0M
2023-02-09 27.44 29.13 25.19 28.07 0.0M
2023-02-08 30.64 31.38 27.15 28.06 0.0M
2023-02-07 30.52 31.79 30.05 30.54 0.0M
2023-02-06 32.10 32.10 30.05 30.39 0.0M
2023-02-03 31.55 32.26 30.58 31.40 0.0M
2023-02-02 32.24 32.56 30.24 31.23 0.0M
2023-02-01 31.19 32.99 30.14 32.35 0.0M
2023-01-31 32.96 33.32 30.93 30.96 0.0M
2023-01-30 33.66 33.95 32.17 32.62 0.0M
2023-01-27 33.40 33.77 32.45 32.47 0.0M
2023-01-26 34.26 34.38 32.81 33.27 0.0M
2023-01-25 34.85 35.03 33.67 34.19 0.0M
2023-01-24 35.05 35.54 33.84 34.61 0.0M
2023-01-23 35.46 36.01 34.47 35.27 0.0M
2023-01-20 35.93 36.21 33.96 34.25 0.0M
2023-01-19 35.84 37.22 35.15 35.56 0.0M
2023-01-18 36.03 37.24 33.27 34.96 0.0M
2023-01-17 35.01 36.91 34.23 36.04 0.0M
2023-01-16 35.27 35.73 32.52 35.00 0.0M
2023-01-13 35.31 37.36 33.76 35.12 0.0M
2023-01-12 34.68 35.39 31.99 34.94 0.0M
2023-01-11 38.48 40.01 34.62 34.70 0.0M
2023-01-10 38.88 38.95 36.67 38.58 0.0M
2023-01-09 42.14 42.14 37.56 38.17 0.0M
2023-01-06 42.56 43.69 39.31 40.03 0.0M
2023-01-05 41.22 44.37 40.74 42.62 0.0M
2023-01-04 41.56 42.24 39.46 41.72 0.0M
2023-01-03 40.21 41.43 38.83 41.33 0.0M